株価チャート
2013/10/30~2014/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 |
03/31 | 107 | 107 | 105 | 106 | -0.93% | 7,000 | 28億8646万 | -4.5% | 18.98 | 0.41 |
03/28 | 106 | 107 | 104 | 107 | +1.9% | 13,000 | 29億1369万 | -3.6% | 19.16 | 0.41 |
03/27 | 104 | 105 | 104 | 105 | -2.78% | 52,000 | 28億5923万 | -4.55% | 18.8 | 0.41 |
03/26 | 107 | 109 | 107 | 108 | +1.89% | 63,000 | 29億4092万 | -2.7% | 19.34 | 0.42 |
03/25 | 109 | 110 | 106 | 106 | -1.85% | 49,000 | 28億8646万 | -4.5% | 18.98 | 0.41 |
03/24 | 108 | 109 | 108 | 108 | +0.93% | 11,000 | 29億4092万 | -2.7% | 19.34 | 0.42 |
03/20 | 107 | 107 | 105 | 107 | -1.83% | 21,000 | 29億1369万 | -3.6% | 19.16 | 0.41 |
03/19 | 112 | 112 | 106 | 109 | -2.68% | 57,000 | 29億6815万 | -1.8% | 19.52 | 0.42 |
03/18 | 109 | 112 | 109 | 112 | +1.82% | 13,000 | 30億4985万 | +0.9% | 20.05 | 0.43 |
03/17 | 105 | 110 | 105 | 110 | +4.76% | 42,000 | 29億9539万 | -0.9% | 19.69 | 0.42 |
03/14 | 113 | 113 | 105 | 105 | -7.89% | 84,000 | 28億5923万 | -5.41% | 18.8 | 0.41 |
03/13 | 115 | 115 | 114 | 114 | 0% | 9,000 | 31億431万 | +1.79% | 20.41 | 0.44 |
03/12 | 114 | 115 | 114 | 114 | -0.87% | 6,000 | 31億431万 | +2.7% | 20.41 | 0.44 |
03/11 | 115 | 116 | 115 | 115 | 0% | 8,000 | 31億3154万 | +4.55% | 20.59 | 0.44 |
03/10 | 114 | 115 | 114 | 115 | +0.88% | 5,000 | 31億3154万 | +4.55% | 20.59 | 0.44 |
03/07 | 115 | 115 | 113 | 114 | +0.88% | 23,000 | 31億431万 | +3.64% | 20.41 | 0.44 |
03/06 | 110 | 114 | 110 | 113 | +2.73% | 9,000 | 30億7708万 | +1.8% | 20.23 | 0.44 |
03/05 | 113 | 113 | 109 | 110 | -1.79% | 13,000 | 29億9539万 | -0.9% | 19.69 | 0.42 |
03/04 | 109 | 112 | 108 | 112 | +1.82% | 11,000 | 30億4985万 | +0.9% | 20.05 | 0.43 |
03/03 | 110 | 110 | 107 | 110 | -3.51% | 32,000 | 29億9539万 | -1.79% | 19.69 | 0.42 |
02/28 | 113 | 114 | 112 | 114 | +0.88% | 9,000 | 31億431万 | +1.79% | 20.41 | 0.44 |
02/27 | 115 | 115 | 112 | 113 | -1.74% | 13,000 | 30億7708万 | 0% | 20.23 | 0.44 |
02/26 | 112 | 115 | 112 | 115 | +1.77% | 21,000 | 31億3154万 | +1.77% | 20.59 | 0.44 |
02/25 | 110 | 113 | 109 | 113 | +3.67% | 30,000 | 30億7708万 | -0.88% | 20.23 | 0.44 |
02/24 | 108 | 109 | 107 | 109 | +1.87% | 16,000 | 29億6815万 | -5.22% | 19.52 | 0.42 |
02/21 | 105 | 108 | 105 | 107 | +2.88% | 22,000 | 29億1369万 | -6.96% | 19.16 | 0.41 |
02/20 | 107 | 108 | 104 | 104 | -2.8% | 31,000 | 28億3200万 | -10.34% | 18.62 | 0.4 |
02/19 | 109 | 109 | 106 | 107 | -0.93% | 46,000 | 29億1369万 | -8.55% | 19.16 | 0.41 |
02/18 | 107 | 110 | 106 | 108 | +1.89% | 23,000 | 29億4092万 | -8.47% | 19.34 | 0.42 |
02/17 | 108 | 108 | 103 | 106 | -1.85% | 56,000 | 28億8646万 | -10.92% | 18.98 | 0.41 |
02/14 | 115 | 115 | 101 | 108 | -6.9% | 200,000 | 29億4092万 | -10% | 19.34 | 0.42 |
02/13 | 118 | 128 | 114 | 116 | +0.87% | 278,000 | 31億5877万 | -4.13% | 20.77 | 0.45 |
02/12 | 118 | 118 | 114 | 115 | 0% | 29,000 | 31億3154万 | -4.96% | 20.59 | 0.44 |
02/10 | 116 | 116 | 115 | 115 | +1.77% | 24,000 | 31億3154万 | -4.96% | 20.59 | 0.44 |
02/07 | 110 | 114 | 110 | 113 | +4.63% | 22,000 | 30億7708万 | -6.61% | 20.23 | 0.44 |
02/06 | 102 | 116 | 102 | 108 | +6.93% | 84,000 | 29億4092万 | -10.74% | 19.34 | 0.42 |
02/05 | 103 | 103 | 99 | 101 | +4.12% | 72,000 | 27億5031万 | -17.21% | 18.08 | 0.39 |
02/04 | 106 | 106 | 97 | 97 | -13.39% | 272,000 | 26億4139万 | -20.49% | 17.37 | 0.37 |
02/03 | 118 | 118 | 112 | 112 | -5.08% | 101,000 | 30億4985万 | -8.94% | 20.05 | 0.43 |
01/31 | 121 | 125 | 118 | 118 | -1.67% | 42,000 | 32億1323万 | -4.07% | 21.13 | 0.46 |
01/30 | 124 | 124 | 120 | 120 | -3.23% | 3,000 | 32億6769万 | -2.44% | 21.48 | 0.46 |
01/29 | 124 | 125 | 122 | 124 | +1.64% | 13,000 | 33億7662万 | +0.81% | 22.2 | 0.48 |
01/28 | 116 | 122 | 116 | 122 | +5.17% | 25,000 | 33億2216万 | 0% | 21.84 | 0.47 |
01/27 | 119 | 120 | 115 | 116 | -6.45% | 93,000 | 31億5877万 | -4.92% | 20.77 | 0.45 |
01/24 | 124 | 126 | 123 | 124 | -2.36% | 59,000 | 33億7662万 | +1.64% | 22.2 | 0.48 |
01/23 | 128 | 128 | 126 | 127 | -0.78% | 51,000 | 34億5831万 | +4.1% | 22.74 | 0.49 |
01/22 | 129 | 129 | 126 | 128 | -1.54% | 86,000 | 34億8554万 | +5.79% | 22.92 | 0.49 |
01/21 | 130 | 131 | 129 | 130 | +0.78% | 54,000 | 35億4000万 | +7.44% | 23.27 | 0.5 |
01/20 | 131 | 131 | 127 | 129 | -1.53% | 88,000 | 35億1277万 | +6.61% | 23.1 | 0.5 |
01/17 | 131 | 132 | 130 | 131 | -0.76% | 58,000 | 35億6723万 | +9.17% | 23.45 | 0.51 |
01/16 | 129 | 134 | 129 | 132 | +2.33% | 97,000 | 35億9446万 | +10.92% | 23.63 | 0.51 |
01/15 | 131 | 132 | 128 | 129 | 0% | 110,000 | 35億1277万 | +8.4% | 23.1 | 0.5 |
01/14 | 129 | 131 | 126 | 129 | -1.53% | 177,000 | 35億1277万 | +9.32% | 23.1 | 0.5 |
01/10 | 127 | 134 | 125 | 131 | +3.97% | 351,000 | 35億6723万 | +11.02% | 23.45 | 0.51 |
01/09 | 121 | 126 | 120 | 126 | +3.28% | 155,000 | 34億3108万 | +7.69% | 22.56 | 0.49 |
01/08 | 121 | 123 | 120 | 122 | +1.67% | 89,000 | 33億2216万 | +4.27% | 21.84 | 0.47 |
01/07 | 120 | 121 | 119 | 120 | +0.84% | 19,000 | 32億6769万 | +2.56% | 21.48 | 0.46 |
01/06 | 120 | 120 | 117 | 119 | -2.46% | 55,000 | 32億4046万 | +1.71% | 21.31 | 0.46 |
2013 |
12/30 | 124 | 124 | 118 | 122 | +1.67% | 146,000 | 33億2216万 | +4.27% | 21.84 | 0.47 |
12/27 | 116 | 123 | 115 | 120 | +2.56% | 219,000 | 32億6769万 | +2.56% | 21.49 | 0.46 |
12/26 | 116 | 117 | 116 | 117 | +2.63% | 21,000 | 31億8600万 | +0.86% | 20.95 | 0.45 |
12/25 | 113 | 115 | 112 | 114 | +0.88% | 37,000 | 31億431万 | -1.72% | 20.41 | 0.44 |
12/24 | 114 | 115 | 111 | 113 | -0.88% | 37,000 | 30億7708万 | -2.59% | 20.23 | 0.44 |
12/20 | 115 | 115 | 113 | 114 | -1.72% | 39,000 | 31億431万 | -0.87% | 20.41 | 0.44 |
12/19 | 114 | 118 | 114 | 116 | +1.75% | 94,000 | 31億5877万 | +0.87% | 20.77 | 0.45 |
12/18 | 114 | 115 | 113 | 114 | 0% | 47,000 | 31億431万 | 0% | 20.41 | 0.44 |
12/17 | 117 | 117 | 113 | 114 | +0.88% | 45,000 | 31億431万 | 0% | 20.41 | 0.44 |
12/16 | 119 | 119 | 113 | 113 | -4.24% | 107,000 | 30億7708万 | 0% | 20.23 | 0.44 |
12/13 | 117 | 118 | 117 | 118 | 0% | 36,000 | 32億1323万 | +4.42% | 21.13 | 0.46 |
12/12 | 116 | 120 | 116 | 118 | +0.85% | 124,000 | 32億1323万 | +5.36% | 21.13 | 0.46 |
12/11 | 117 | 119 | 116 | 117 | -1.68% | 111,000 | 31億8600万 | +4.46% | 20.95 | 0.45 |
12/10 | 121 | 122 | 118 | 119 | -2.46% | 196,000 | 32億4046万 | +6.25% | 21.31 | 0.46 |
12/09 | 116 | 122 | 116 | 122 | +7.02% | 455,000 | 33億2216万 | +8.93% | 21.84 | 0.47 |
12/06 | 112 | 123 | 112 | 114 | +1.79% | 358,000 | 31億431万 | +3.64% | 20.41 | 0.44 |
12/05 | 117 | 117 | 112 | 112 | -1.75% | 92,000 | 30億4985万 | +1.82% | 20.05 | 0.43 |
12/04 | 118 | 118 | 113 | 114 | -4.2% | 146,000 | 31億431万 | +4.59% | 20.41 | 0.44 |
12/03 | 121 | 121 | 118 | 119 | -0.83% | 101,000 | 32億4046万 | +10.19% | 21.31 | 0.46 |
12/02 | 122 | 122 | 117 | 120 | 0% | 142,000 | 32億6769万 | +11.11% | 21.49 | 0.46 |
11/29 | 120 | 121 | 117 | 120 | +3.45% | 224,000 | 32億6769万 | +12.15% | 21.49 | 0.46 |
11/28 | 118 | 118 | 113 | 116 | -1.69% | 188,000 | 31億5877万 | +9.43% | 20.77 | 0.45 |
11/27 | 120 | 122 | 118 | 118 | -1.67% | 259,000 | 32億1323万 | +12.38% | 21.13 | 0.46 |
11/26 | 116 | 128 | 115 | 120 | +2.56% | 979,000 | 32億6769万 | +15.38% | 21.49 | 0.46 |
11/25 | 118 | 119 | 113 | 117 | -6.4% | 938,000 | 31億8600万 | +13.59% | 20.95 | 0.45 |
11/22 | 111 | 149 | 111 | 125 | +16.82% | 8,605,000 | 34億385万 | +22.55% | 22.38 | 0.48 |
11/21 | 104 | 108 | 104 | 107 | +2.88% | 141,000 | 29億1369万 | +7% | 19.16 | 0.41 |
11/20 | 105 | 106 | 104 | 104 | 0% | 107,000 | 28億3200万 | +5.05% | 18.62 | 0.4 |
11/19 | 103 | 104 | 102 | 104 | +0.97% | 53,000 | 28億3200万 | +5.05% | 18.62 | 0.4 |
11/18 | 104 | 105 | 101 | 103 | -0.96% | 153,000 | 28億477万 | +5.1% | 18.44 | 0.4 |
11/15 | 101 | 117 | 100 | 104 | +4% | 1,352,000 | 28億3200万 | +6.12% | 18.62 | 0.4 |
11/14 | 100 | 101 | 99 | 100 | 0% | 60,000 | 27億2308万 | +3.09% | 17.9 | 0.39 |
11/13 | 101 | 101 | 93 | 100 | 0% | 251,000 | 27億2308万 | +3.09% | 17.9 | 0.39 |
11/12 | 100 | 101 | 99 | 100 | -2.91% | 57,000 | 27億2308万 | +4.17% | 17.9 | 0.39 |
11/11 | 107 | 107 | 98 | 103 | -3.74% | 323,000 | 28億477万 | +7.29% | 18.44 | 0.4 |
11/08 | 106 | 107 | 102 | 107 | +0.94% | 111,000 | 29億1369万 | +12.63% | 19.16 | 0.41 |
11/07 | 111 | 112 | 104 | 106 | -7.83% | 297,000 | 28億8646万 | +11.58% | 18.98 | 0.41 |
11/06 | 117 | 127 | 106 | 115 | -5.74% | 1,460,000 | 31億3154万 | +22.34% | 20.59 | 0.44 |
11/05 | 95 | 122 | 95 | 122 | +32.61% | 3,049,000 | 33億2216万 | +31.18% | 21.84 | 0.47 |
11/01 | 94 | 94 | 92 | 92 | -2.13% | 59,000 | 25億523万 | 0% | 16.47 | 0.36 |
10/31 | 96 | 96 | 94 | 94 | -3.09% | 41,000 | 25億5969万 | +2.17% | 16.83 | 0.36 |
10/30 | 101 | 101 | 96 | 97 | -1.02% | 67,000 | 26億4138万 | +5.43% | 17.37 | 0.37 |